片倉コープアグリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,166 | 1,180 | 1,166 | 1,173 | +7 | +0.6% | 3,400 |
| 2018/07/17 | 1,153 | 1,170 | 1,153 | 1,166 | +14 | +1.2% | 3,000 |
| 2018/07/13 | 1,150 | 1,155 | 1,148 | 1,152 | +2 | +0.2% | 2,300 |
| 2018/07/12 | 1,150 | 1,157 | 1,147 | 1,150 | +1 | +0.1% | 2,500 |
| 2018/07/11 | 1,147 | 1,156 | 1,144 | 1,149 | -4 | -0.3% | 5,300 |
| 2018/07/10 | 1,152 | 1,171 | 1,152 | 1,153 | +2 | +0.2% | 5,400 |
| 2018/07/09 | 1,149 | 1,153 | 1,137 | 1,151 | +2 | +0.2% | 4,600 |
| 2018/07/06 | 1,144 | 1,150 | 1,143 | 1,149 | +7 | +0.6% | 7,600 |
| 2018/07/05 | 1,151 | 1,154 | 1,142 | 1,142 | -10 | -0.9% | 6,100 |
| 2018/07/04 | 1,158 | 1,158 | 1,150 | 1,152 | -6 | -0.5% | 5,600 |
| 2018/07/03 | 1,166 | 1,167 | 1,155 | 1,158 | -8 | -0.7% | 10,400 |
| 2018/07/02 | 1,192 | 1,200 | 1,150 | 1,166 | +2 | +0.2% | 25,000 |
| 2018/06/29 | 1,162 | 1,167 | 1,160 | 1,164 | -8 | -0.7% | 7,800 |
| 2018/06/28 | 1,178 | 1,178 | 1,160 | 1,172 | -7 | -0.6% | 11,800 |
| 2018/06/27 | 1,186 | 1,187 | 1,176 | 1,179 | -11 | -0.9% | 7,800 |
| 2018/06/26 | 1,202 | 1,202 | 1,175 | 1,190 | -11 | -0.9% | 9,800 |
| 2018/06/25 | 1,211 | 1,211 | 1,201 | 1,201 | -18 | -1.5% | 7,200 |
| 2018/06/22 | 1,210 | 1,219 | 1,206 | 1,219 | +7 | +0.6% | 4,000 |
| 2018/06/21 | 1,217 | 1,222 | 1,212 | 1,212 | -5 | -0.4% | 5,800 |
| 2018/06/20 | 1,205 | 1,217 | 1,203 | 1,217 | +6 | +0.5% | 9,100 |
| 2018/06/19 | 1,216 | 1,216 | 1,205 | 1,211 | -3 | -0.2% | 8,800 |
| 2018/06/18 | 1,219 | 1,219 | 1,204 | 1,214 | -4 | -0.3% | 5,300 |
| 2018/06/15 | 1,233 | 1,233 | 1,216 | 1,218 | -8 | -0.7% | 4,400 |
| 2018/06/14 | 1,233 | 1,238 | 1,220 | 1,226 | -18 | -1.4% | 8,800 |
| 2018/06/13 | 1,248 | 1,248 | 1,239 | 1,244 | -6 | -0.5% | 4,700 |
| 2018/06/12 | 1,248 | 1,250 | 1,246 | 1,250 | +2 | +0.2% | 6,200 |
| 2018/06/11 | 1,245 | 1,250 | 1,243 | 1,248 | +3 | +0.2% | 5,900 |
| 2018/06/08 | 1,241 | 1,247 | 1,241 | 1,245 | -1 | -0.1% | 6,800 |
| 2018/06/07 | 1,239 | 1,247 | 1,236 | 1,246 | +7 | +0.6% | 5,200 |
| 2018/06/06 | 1,236 | 1,239 | 1,231 | 1,239 | +3 | +0.2% | 3,300 |
| 2018/06/05 | 1,235 | 1,239 | 1,230 | 1,236 | +1 | +0.1% | 7,600 |
| 2018/06/04 | 1,220 | 1,237 | 1,220 | 1,235 | +16 | +1.3% | 5,200 |
| 2018/06/01 | 1,215 | 1,229 | 1,212 | 1,219 | +4 | +0.3% | 14,100 |
| 2018/05/31 | 1,220 | 1,225 | 1,211 | 1,215 | +5 | +0.4% | 7,400 |
| 2018/05/30 | 1,225 | 1,225 | 1,206 | 1,210 | -28 | -2.3% | 13,900 |
| 2018/05/29 | 1,235 | 1,247 | 1,233 | 1,238 | +6 | +0.5% | 10,700 |
| 2018/05/28 | 1,223 | 1,236 | 1,223 | 1,232 | +14 | +1.1% | 7,300 |
| 2018/05/25 | 1,232 | 1,232 | 1,217 | 1,218 | -10 | -0.8% | 16,500 |
| 2018/05/24 | 1,235 | 1,235 | 1,228 | 1,228 | -7 | -0.6% | 5,300 |
| 2018/05/23 | 1,230 | 1,240 | 1,228 | 1,235 | +7 | +0.6% | 5,600 |
| 2018/05/22 | 1,235 | 1,235 | 1,228 | 1,228 | -7 | -0.6% | 4,400 |
| 2018/05/21 | 1,233 | 1,236 | 1,228 | 1,235 | +4 | +0.3% | 7,300 |
| 2018/05/18 | 1,230 | 1,239 | 1,230 | 1,231 | +2 | +0.2% | 9,800 |
| 2018/05/17 | 1,226 | 1,239 | 1,225 | 1,229 | +3 | +0.2% | 15,100 |
| 2018/05/16 | 1,249 | 1,249 | 1,226 | 1,226 | -25 | -2% | 22,600 |
| 2018/05/15 | 1,255 | 1,272 | 1,242 | 1,251 | -8 | -0.6% | 11,200 |
| 2018/05/14 | 1,260 | 1,271 | 1,252 | 1,259 | +8 | +0.6% | 17,800 |
| 2018/05/11 | 1,240 | 1,254 | 1,240 | 1,251 | +8 | +0.6% | 5,800 |
| 2018/05/10 | 1,252 | 1,254 | 1,238 | 1,243 | -2 | -0.2% | 7,800 |
| 2018/05/09 | 1,250 | 1,251 | 1,245 | 1,245 | -6 | -0.5% | 4,700 |
1551～
1600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「片倉コープ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 片倉コープ | 97,200円 | +14.0% | - | 3.50% | 14.53倍 | 0.37倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| 竹本容器 | 85,900円 | +6.5% | +35.1% | 4.19% | 20.70倍 | 0.89倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
| リプロセル | 11,400円 | +9.7% | - | 0.00% | - | 1.23倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| ダイキアクシス | 71,900円 | +4.3% | -4.4% | 3.34% | 23.82倍 | 0.98倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| 戸田工 | 153,400円 | +12.5% | - | 0.00% | - | 0.62倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
市場注目の銘柄
チャート関連のコラム
